Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.41 | 11.41 | 11.14 | 11.18 | 240,160 | -0.22(-1.93%) |
May 27, 2004 | 11.35 | 11.40 | 11.21 | 11.40 | 285,673 | +0.10(+0.84%) |
May 26, 2004 | 11.15 | 11.35 | 10.96 | 11.31 | 286,849 | +0.07(+0.64%) |
May 25, 2004 | 10.75 | 11.24 | 10.64 | 11.24 | 458,153 | +0.43(+3.97%) |
May 24, 2004 | 11.33 | 11.39 | 10.72 | 10.81 | 662,877 | -0.44(-3.92%) |
May 21, 2004 | 11.04 | 11.34 | 10.97 | 11.25 | 392,990 | +0.27(+2.44%) |
May 20, 2004 | 11.66 | 11.79 | 10.97 | 10.98 | 639,701 | -0.74(-6.30%) |
May 19, 2004 | 11.84 | 12.00 | 11.64 | 11.72 | 191,456 | -0.04(-0.30%) |
May 18, 2004 | 11.99 | 12.06 | 11.61 | 11.75 | 196,495 | -0.12(-1.00%) |
May 17, 2004 | 11.87 | 11.98 | 11.74 | 11.87 | 186,082 | -0.11(-0.89%) |
May 14, 2004 | 11.91 | 12.15 | 11.76 | 11.98 | 257,459 | -0.09(-0.74%) |
May 13, 2004 | 12.36 | 12.48 | 12.05 | 12.07 | 106,141 | -0.17(-1.36%) |
May 12, 2004 | 12.19 | 12.33 | 11.91 | 12.24 | 196,831 | +0.08(+0.69%) |
May 11, 2004 | 12.12 | 12.21 | 11.97 | 12.15 | 158,371 | +0.15(+1.24%) |
May 10, 2004 | 12.17 | 12.38 | 11.97 | 12.00 | 207,411 | -0.15(-1.27%) |
May 07, 2004 | 12.50 | 12.56 | 12.05 | 12.16 | 211,778 | -0.35(-2.76%) |
May 06, 2004 | 12.41 | 12.65 | 12.12 | 12.50 | 287,353 | +0.24(+1.94%) |
May 05, 2004 | 12.50 | 12.68 | 12.21 | 12.27 | 305,995 | -0.36(-2.83%) |
May 04, 2004 | 12.35 | 12.75 | 12.16 | 12.62 | 356,378 | +0.25(+2.02%) |
May 03, 2004 | 12.34 | 12.43 | 12.15 | 12.37 | 658,846 | +0.16(+1.32%) |
Apr 30, 2004 | 12.52 | 12.52 | 12.21 | 12.21 | 205,732 | -0.24(-1.91%) |
Apr 29, 2004 | 12.74 | 12.74 | 12.37 | 12.45 | 230,420 | -0.33(-2.56%) |
Apr 28, 2004 | 13.26 | 13.26 | 12.64 | 12.78 | 268,375 | -0.55(-4.15%) |
Apr 27, 2004 | 13.55 | 13.97 | 13.19 | 13.33 | 351,508 | -0.36(-2.65%) |
Apr 26, 2004 | 13.70 | 13.81 | 13.55 | 13.70 | 186,250 | -0.10(-0.69%) |
Apr 23, 2004 | 14.19 | 14.19 | 13.64 | 13.79 | 496,780 | -0.35(-2.48%) |
Apr 22, 2004 | 14.02 | 14.20 | 13.87 | 14.14 | 345,294 | +0.13(+0.89%) |
Apr 21, 2004 | 13.85 | 14.05 | 13.84 | 14.02 | 140,233 | +0.14(+1.03%) |
Apr 20, 2004 | 14.18 | 14.18 | 13.84 | 13.87 | 215,976 | -0.27(-1.90%) |
Apr 19, 2004 | 14.05 | 14.17 | 13.84 | 14.14 | 123,607 | +0.00(+0.00%) |
Apr 16, 2004 | 14.12 | 14.37 | 13.92 | 14.14 | 249,733 | +0.10(+0.68%) |
Apr 15, 2004 | 14.35 | 14.44 | 13.80 | 14.05 | 135,867 | -0.27(-1.91%) |
Apr 14, 2004 | 14.17 | 14.51 | 14.04 | 14.32 | 156,524 | +0.14(+0.97%) |
Apr 13, 2004 | 14.58 | 14.74 | 14.18 | 14.18 | 260,314 | -0.46(-3.17%) |
Apr 12, 2004 | 14.14 | 14.73 | 14.14 | 14.65 | 294,071 | +0.49(+3.49%) |
Apr 08, 2004 | 14.36 | 14.55 | 14.14 | 14.15 | 189,441 | -0.31(-2.14%) |
Apr 07, 2004 | 14.49 | 14.59 | 14.19 | 14.46 | 147,455 | +0.11(+0.79%) |
Apr 06, 2004 | 14.62 | 14.71 | 14.22 | 14.35 | 203,716 | -0.37(-2.51%) |
Apr 05, 2004 | 14.42 | 14.74 | 14.30 | 14.72 | 287,353 | +0.02(+0.16%) |
Apr 02, 2004 | 14.31 | 14.70 | 14.29 | 14.70 | 262,833 | +0.20(+1.36%) |
Apr 01, 2004 | 14.25 | 14.52 | 14.14 | 14.50 | 352,851 | +0.21(+1.50%) |
Mar 31, 2004 | 14.65 | 14.72 | 14.08 | 14.28 | 364,104 | -0.10(-0.66%) |
Mar 30, 2004 | 14.50 | 14.58 | 14.21 | 14.38 | 197,167 | -0.11(-0.74%) |
Mar 29, 2004 | 14.28 | 14.52 | 14.11 | 14.49 | 398,700 | +0.11(+0.79%) |
Mar 26, 2004 | 14.33 | 14.43 | 14.15 | 14.37 | 190,785 | -0.10(-0.66%) |
Mar 25, 2004 | 13.78 | 14.47 | 13.67 | 14.47 | 338,744 | +0.79(+5.74%) |
Mar 24, 2004 | 14.02 | 14.05 | 13.64 | 13.68 | 814,699 | -0.22(-1.58%) |
Mar 23, 2004 | 13.43 | 14.06 | 13.43 | 13.90 | 431,281 | +0.45(+3.36%) |
Mar 22, 2004 | 14.35 | 14.35 | 13.28 | 13.45 | 503,666 | -0.93(-6.46%) |
Mar 19, 2004 | 14.41 | 14.51 | 14.20 | 14.38 | 669,427 | +0.09(+0.62%) |
Mar 18, 2004 | 14.09 | 14.40 | 13.70 | 14.29 | 541,285 | +0.11(+0.80%) |
Mar 17, 2004 | 13.65 | 14.32 | 13.53 | 14.18 | 699,993 | +0.89(+6.68%) |
Mar 16, 2004 | 13.65 | 13.68 | 12.76 | 13.29 | 1,003,301 | +0.18(+1.36%) |
Mar 15, 2004 | 13.18 | 13.39 | 12.89 | 13.11 | 250,573 | -0.01(-0.04%) |
Mar 12, 2004 | 13.19 | 13.28 | 12.75 | 13.12 | 158,707 | +0.20(+1.52%) |
Mar 11, 2004 | 13.02 | 13.27 | 12.82 | 12.92 | 260,986 | -0.15(-1.14%) |
Mar 10, 2004 | 13.21 | 13.42 | 13.00 | 13.07 | 233,443 | -0.07(-0.54%) |
Mar 09, 2004 | 13.26 | 13.28 | 12.99 | 13.14 | 312,880 | -0.08(-0.59%) |
Mar 08, 2004 | 13.70 | 13.70 | 13.09 | 13.22 | 158,875 | -0.34(-2.50%) |
Mar 05, 2004 | 13.61 | 13.68 | 13.34 | 13.56 | 176,677 | +0.02(+0.18%) |
Mar 04, 2004 | 13.24 | 13.61 | 13.17 | 13.53 | 272,574 | +0.43(+3.32%) |
Mar 03, 2004 | 13.05 | 13.35 | 12.75 | 13.10 | 220,007 | +0.28(+2.18%) |
Mar 02, 2004 | 13.02 | 13.19 | 12.79 | 12.82 | 303,811 | -0.18(-1.42%) |